Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 14.58 | 14.70 | 14.35 | 14.65 | 57,907 | +0.00(+0.00%) |
Feb 27, 2017 | 14.50 | 14.80 | 14.45 | 14.65 | 80,857 | +0.10(+0.69%) |
Feb 24, 2017 | 14.55 | 14.70 | 14.40 | 14.55 | 104,686 | -0.20(-1.36%) |
Feb 23, 2017 | 14.85 | 14.95 | 14.60 | 14.75 | 85,592 | -0.15(-1.01%) |
Feb 22, 2017 | 14.90 | 15.00 | 14.75 | 14.90 | 73,964 | -0.05(-0.33%) |
Feb 21, 2017 | 14.75 | 15.00 | 14.60 | 14.95 | 97,521 | +0.25(+1.70%) |
Feb 17, 2017 | 14.70 | 14.70 | 14.70 | 0 | +0.20(+1.38%) | |
Feb 16, 2017 | 14.40 | 14.65 | 14.35 | 14.50 | 52,204 | +0.10(+0.69%) |
Feb 15, 2017 | 14.25 | 14.40 | 14.25 | 14.40 | 57,025 | +0.00(+0.00%) |
Feb 14, 2017 | 14.45 | 14.60 | 14.30 | 14.40 | 93,375 | +0.05(+0.35%) |
Feb 13, 2017 | 14.50 | 14.50 | 14.25 | 14.35 | 78,246 | +0.00(+0.00%) |
Feb 10, 2017 | 14.60 | 14.60 | 14.25 | 14.35 | 50,765 | -0.20(-1.37%) |
Feb 09, 2017 | 14.60 | 14.60 | 14.50 | 14.55 | 108,592 | +0.03(+0.17%) |
Feb 08, 2017 | 14.50 | 14.73 | 14.47 | 14.53 | 81,746 | -0.03(-0.17%) |
Feb 07, 2017 | 14.50 | 15.00 | 14.35 | 14.55 | 255,326 | +0.10(+0.69%) |
Feb 06, 2017 | 14.45 | 14.50 | 14.35 | 14.45 | 53,605 | +0.00(+0.00%) |
Feb 03, 2017 | 14.70 | 14.85 | 14.40 | 14.45 | 74,292 | -0.20(-1.37%) |
Feb 02, 2017 | 14.15 | 14.72 | 14.10 | 14.65 | 72,987 | +0.50(+3.53%) |
Feb 01, 2017 | 14.10 | 14.45 | 14.10 | 14.15 | 67,732 | +0.10(+0.71%) |
Jan 31, 2017 | 13.80 | 14.20 | 13.80 | 14.05 | 128,046 | -0.25(-1.75%) |
Jan 30, 2017 | 14.50 | 14.60 | 14.00 | 14.30 | 102,868 | -0.50(-3.38%) |
Jan 27, 2017 | 14.65 | 15.00 | 14.40 | 14.80 | 196,021 | +0.00(+0.00%) |
Jan 26, 2017 | 14.75 | 14.90 | 14.45 | 14.80 | 307,541 | +0.20(+1.37%) |
Jan 25, 2017 | 13.15 | 15.10 | 12.95 | 14.60 | 1,184,063 | +1.90(+14.96%) |
Jan 24, 2017 | 12.10 | 12.75 | 12.10 | 12.70 | 70,081 | +0.60(+4.96%) |
Jan 23, 2017 | 12.50 | 12.75 | 12.05 | 12.10 | 80,062 | -0.40(-3.20%) |
Jan 20, 2017 | 11.65 | 12.50 | 11.65 | 12.50 | 80,786 | +0.80(+6.84%) |
Jan 19, 2017 | 12.00 | 12.00 | 11.40 | 11.70 | 74,286 | -0.35(-2.90%) |
Jan 18, 2017 | 11.70 | 12.10 | 11.62 | 12.05 | 83,827 | +0.35(+2.99%) |
Jan 17, 2017 | 11.70 | 11.85 | 11.60 | 11.70 | 65,874 | +0.00(+0.00%) |
Jan 13, 2017 | 11.70 | 11.70 | 11.70 | 0 | -0.25(-2.09%) | |
Jan 12, 2017 | 12.05 | 12.25 | 11.57 | 11.95 | 67,476 | -0.05(-0.42%) |
Jan 11, 2017 | 12.05 | 12.10 | 11.85 | 12.00 | 49,049 | -0.05(-0.41%) |
Jan 10, 2017 | 12.00 | 12.15 | 11.95 | 12.05 | 66,185 | -0.05(-0.41%) |
Jan 09, 2017 | 12.35 | 12.35 | 12.05 | 12.10 | 59,575 | -0.25(-2.02%) |
Jan 06, 2017 | 12.45 | 12.45 | 12.06 | 12.35 | 53,464 | -0.10(-0.80%) |
Jan 05, 2017 | 13.00 | 13.38 | 12.40 | 12.45 | 317,959 | -0.50(-3.86%) |
Jan 04, 2017 | 12.45 | 12.95 | 12.40 | 12.95 | 175,078 | +0.70(+5.71%) |
Jan 03, 2017 | 12.75 | 12.75 | 11.85 | 12.25 | 84,289 | -0.25(-2.00%) |
Dec 30, 2016 | 12.50 | 12.50 | 12.50 | 0 | +0.30(+2.46%) | |
Dec 29, 2016 | 12.60 | 12.70 | 12.05 | 12.20 | 244,534 | -0.45(-3.56%) |
Dec 28, 2016 | 12.15 | 12.70 | 11.95 | 12.65 | 200,013 | +0.60(+4.98%) |
Dec 27, 2016 | 11.45 | 12.25 | 11.40 | 12.05 | 205,867 | +0.60(+5.24%) |
Dec 23, 2016 | 11.45 | 11.45 | 11.45 | 0 | -0.25(-2.14%) | |
Dec 22, 2016 | 11.80 | 11.90 | 11.40 | 11.70 | 124,283 | -0.10(-0.85%) |
Dec 21, 2016 | 11.10 | 12.05 | 11.05 | 11.80 | 253,298 | +0.60(+5.36%) |
Dec 20, 2016 | 10.95 | 11.30 | 10.90 | 11.20 | 99,189 | +0.25(+2.28%) |
Dec 19, 2016 | 10.90 | 11.05 | 10.60 | 10.95 | 204,604 | +0.00(+0.00%) |
Dec 16, 2016 | 11.10 | 11.25 | 10.90 | 10.95 | 485,959 | -0.25(-2.23%) |
Dec 15, 2016 | 10.95 | 11.20 | 10.75 | 11.20 | 170,550 | +0.30(+2.75%) |
Dec 14, 2016 | 10.95 | 11.30 | 10.70 | 10.90 | 320,069 | +0.00(+0.00%) |
Dec 13, 2016 | 10.40 | 10.95 | 10.28 | 10.90 | 352,288 | +0.60(+5.83%) |
Dec 12, 2016 | 10.20 | 10.35 | 9.850 | 10.30 | 152,451 | +0.05(+0.49%) |
Dec 09, 2016 | 10.20 | 10.70 | 10.20 | 10.25 | 406,523 | +0.05(+0.49%) |
Dec 08, 2016 | 10.25 | 10.40 | 10.10 | 10.20 | 240,059 | +0.05(+0.49%) |
Dec 07, 2016 | 10.15 | 10.30 | 10.10 | 10.15 | 362,515 | -0.20(-1.93%) |
Dec 06, 2016 | 10.30 | 10.45 | 10.20 | 10.35 | 357,131 | +0.10(+0.98%) |
Dec 05, 2016 | 10.20 | 10.30 | 10.05 | 10.25 | 228,459 | +0.05(+0.49%) |
Dec 02, 2016 | 10.25 | 10.30 | 10.10 | 10.20 | 103,815 | +0.00(+0.00%) |